日本リート投資法人(3296)の株価時系列情報
日本リート投資法人(3296)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/12/29 | 336,000 | 337,000 | 335,000 | 336,000 | 514 |
| 2023/12/28 | 332,000 | 337,000 | 331,000 | 336,000 | 1,225 |
| 2023/12/27 | 343,000 | 344,000 | 340,000 | 341,000 | 2,943 |
| 2023/12/26 | 343,000 | 343,000 | 340,000 | 341,000 | 1,289 |
| 2023/12/25 | 343,000 | 345,000 | 340,500 | 343,000 | 1,294 |
| 2023/12/22 | 339,000 | 343,500 | 338,000 | 343,000 | 1,524 |
| 2023/12/21 | 338,000 | 340,500 | 337,000 | 338,500 | 1,099 |
| 2023/12/20 | 338,500 | 340,500 | 338,000 | 338,500 | 779 |
| 2023/12/19 | 339,500 | 340,000 | 337,000 | 340,000 | 1,168 |
| 2023/12/18 | 340,000 | 341,000 | 338,500 | 340,500 | 943 |
| 2023/12/15 | 338,500 | 342,500 | 338,500 | 342,000 | 1,542 |
| 2023/12/14 | 339,000 | 340,500 | 338,500 | 339,000 | 655 |
| 2023/12/13 | 341,500 | 341,500 | 337,500 | 339,000 | 922 |
| 2023/12/12 | 342,000 | 342,000 | 339,500 | 341,000 | 952 |
| 2023/12/11 | 343,000 | 344,000 | 341,500 | 343,500 | 382 |
| 2023/12/08 | 341,000 | 342,500 | 339,000 | 342,500 | 1,560 |
| 2023/12/07 | 343,000 | 344,000 | 340,500 | 341,000 | 809 |
| 2023/12/06 | 344,500 | 346,000 | 343,000 | 344,500 | 540 |
| 2023/12/05 | 346,500 | 346,500 | 344,000 | 345,500 | 726 |
| 2023/12/04 | 346,000 | 346,500 | 344,000 | 346,500 | 633 |
| 2023/12/01 | 349,500 | 350,000 | 343,000 | 343,000 | 1,181 |
| 2023/11/30 | 350,000 | 350,500 | 346,500 | 350,000 | 1,616 |
| 2023/11/29 | 351,000 | 353,500 | 350,500 | 352,000 | 591 |
| 2023/11/28 | 350,000 | 352,500 | 350,000 | 351,000 | 685 |
| 2023/11/27 | 350,000 | 351,500 | 349,500 | 350,500 | 501 |
| 2023/11/24 | 350,000 | 350,500 | 347,500 | 349,000 | 551 |
| 2023/11/22 | 347,500 | 348,000 | 345,000 | 348,000 | 588 |
| 2023/11/21 | 349,000 | 350,000 | 347,000 | 348,000 | 735 |
| 2023/11/20 | 352,000 | 352,000 | 349,000 | 350,000 | 663 |
| 2023/11/17 | 353,000 | 353,000 | 349,000 | 351,000 | 589 |
| 2023/11/16 | 350,000 | 353,000 | 349,500 | 353,000 | 858 |
| 2023/11/15 | 346,500 | 352,500 | 346,000 | 350,000 | 1,065 |
| 2023/11/14 | 340,500 | 346,000 | 339,500 | 345,500 | 901 |
| 2023/11/13 | 342,500 | 344,000 | 340,500 | 342,000 | 663 |
| 2023/11/10 | 339,500 | 342,500 | 338,500 | 342,500 | 1,203 |
| 2023/11/09 | 340,000 | 341,000 | 336,500 | 339,500 | 1,135 |
| 2023/11/08 | 347,000 | 348,000 | 339,000 | 340,000 | 1,316 |
| 2023/11/07 | 347,000 | 348,000 | 342,500 | 346,000 | 1,657 |
| 2023/11/06 | 349,000 | 351,000 | 347,500 | 347,500 | 1,184 |
| 2023/11/02 | 351,000 | 351,500 | 346,500 | 347,000 | 1,179 |
| 2023/11/01 | 350,000 | 356,000 | 349,500 | 351,000 | 1,414 |
| 2023/10/31 | 348,000 | 351,000 | 344,500 | 349,000 | 1,147 |
| 2023/10/30 | 350,000 | 350,000 | 343,500 | 346,000 | 893 |
| 2023/10/27 | 346,000 | 351,000 | 345,500 | 350,500 | 1,546 |
| 2023/10/26 | 348,000 | 350,000 | 343,500 | 346,000 | 903 |
| 2023/10/25 | 345,500 | 349,500 | 344,000 | 348,500 | 1,561 |
| 2023/10/24 | 348,000 | 351,000 | 345,500 | 346,000 | 1,333 |
| 2023/10/23 | 350,000 | 351,000 | 347,500 | 347,500 | 1,219 |
| 2023/10/20 | 359,500 | 359,500 | 349,500 | 349,500 | 1,210 |
| 2023/10/19 | 355,000 | 360,000 | 354,000 | 359,500 | 928 |
| 2023/10/18 | 356,500 | 358,000 | 354,500 | 356,000 | 892 |
| 2023/10/17 | 352,500 | 357,000 | 352,500 | 357,000 | 1,046 |
| 2023/10/16 | 355,500 | 357,000 | 350,500 | 351,500 | 822 |
| 2023/10/13 | 358,500 | 359,500 | 354,500 | 355,500 | 1,234 |
| 2023/10/12 | 356,000 | 360,000 | 355,500 | 359,000 | 713 |
| 2023/10/11 | 358,500 | 359,000 | 356,000 | 356,000 | 693 |
| 2023/10/10 | 353,000 | 358,500 | 353,000 | 358,500 | 1,002 |
| 2023/10/06 | 353,000 | 354,500 | 352,500 | 352,500 | 552 |
| 2023/10/05 | 350,000 | 354,500 | 349,500 | 353,500 | 796 |
| 2023/10/04 | 350,000 | 350,500 | 345,000 | 347,000 | 1,700 |
| 2023/10/03 | 357,500 | 357,500 | 351,000 | 351,500 | 1,084 |
| 2023/10/02 | 358,000 | 361,000 | 357,000 | 357,000 | 1,485 |
| 2023/09/29 | 359,000 | 359,500 | 354,500 | 357,000 | 1,062 |
| 2023/09/28 | 361,500 | 361,500 | 356,500 | 358,000 | 1,518 |
| 2023/09/27 | 357,500 | 362,500 | 357,000 | 361,500 | 992 |
| 2023/09/26 | 355,000 | 359,500 | 354,000 | 357,000 | 1,228 |
| 2023/09/25 | 355,000 | 358,500 | 354,000 | 354,000 | 1,326 |
| 2023/09/22 | 352,500 | 354,000 | 350,000 | 353,500 | 1,128 |
| 2023/09/21 | 353,000 | 355,500 | 352,500 | 354,500 | 761 |
| 2023/09/20 | 352,500 | 354,500 | 351,000 | 354,000 | 696 |
| 2023/09/19 | 354,000 | 355,000 | 351,500 | 353,500 | 559 |
| 2023/09/15 | 353,500 | 355,500 | 351,000 | 354,500 | 1,681 |
| 2023/09/14 | 348,000 | 355,000 | 348,000 | 352,500 | 998 |
| 2023/09/13 | 352,500 | 356,500 | 348,000 | 349,000 | 1,084 |
| 2023/09/12 | 353,000 | 353,000 | 351,000 | 351,500 | 521 |
| 2023/09/11 | 354,000 | 354,500 | 350,000 | 353,000 | 1,096 |
| 2023/09/08 | 353,500 | 356,000 | 352,500 | 353,000 | 1,599 |
| 2023/09/07 | 357,000 | 358,000 | 355,000 | 356,500 | 690 |
| 2023/09/06 | 362,000 | 362,000 | 357,000 | 357,500 | 1,079 |
| 2023/09/05 | 356,000 | 361,500 | 355,500 | 360,500 | 1,269 |
| 2023/09/04 | 354,500 | 358,500 | 354,000 | 355,500 | 1,824 |
| 2023/09/01 | 349,500 | 354,500 | 349,000 | 354,000 | 1,330 |
| 2023/08/31 | 349,500 | 350,500 | 347,500 | 348,000 | 1,778 |
| 2023/08/30 | 350,000 | 352,500 | 349,500 | 350,500 | 1,205 |
| 2023/08/29 | 348,000 | 351,000 | 347,000 | 349,500 | 1,120 |
| 2023/08/28 | 347,500 | 348,500 | 346,500 | 348,000 | 583 |
| 2023/08/25 | 345,500 | 350,000 | 344,500 | 348,500 | 1,197 |
| 2023/08/24 | 342,500 | 347,000 | 342,500 | 346,500 | 715 |
| 2023/08/23 | 342,500 | 344,000 | 340,500 | 343,500 | 746 |
| 2023/08/22 | 337,500 | 343,000 | 337,000 | 341,500 | 1,227 |
| 2023/08/21 | 338,000 | 339,000 | 335,500 | 337,000 | 1,439 |
| 2023/08/18 | 335,000 | 341,500 | 333,500 | 340,000 | 1,946 |
| 2023/08/17 | 339,000 | 339,500 | 334,000 | 334,500 | 927 |
| 2023/08/16 | 341,000 | 341,000 | 338,000 | 339,000 | 939 |
| 2023/08/15 | 342,000 | 343,000 | 340,500 | 341,500 | 858 |
| 2023/08/14 | 340,500 | 342,500 | 339,000 | 341,000 | 726 |
| 2023/08/10 | 340,000 | 344,000 | 340,000 | 342,000 | 960 |
| 2023/08/09 | 340,000 | 341,000 | 338,000 | 339,500 | 827 |
| 2023/08/08 | 341,500 | 341,500 | 339,000 | 340,000 | 645 |
| 2023/08/07 | 336,000 | 341,500 | 336,000 | 339,500 | 859 |
| 2023/08/04 | 333,000 | 336,500 | 332,500 | 336,000 | 1,112 |
| 2023/08/03 | 334,500 | 335,000 | 332,000 | 333,000 | 927 |
| 2023/08/02 | 335,500 | 337,500 | 333,500 | 335,000 | 1,108 |
| 2023/08/01 | 338,500 | 338,500 | 335,000 | 336,500 | 1,115 |
| 2023/07/31 | 340,500 | 341,500 | 338,000 | 338,500 | 1,733 |
| 2023/07/28 | 339,500 | 341,000 | 336,500 | 340,500 | 1,973 |
| 2023/07/27 | 343,000 | 344,000 | 341,500 | 342,000 | 1,277 |
| 2023/07/26 | 342,500 | 345,500 | 341,500 | 345,000 | 851 |
| 2023/07/25 | 344,000 | 344,500 | 341,000 | 341,000 | 569 |
| 2023/07/24 | 343,000 | 345,000 | 342,500 | 344,500 | 824 |
| 2023/07/21 | 342,500 | 344,000 | 340,500 | 341,500 | 888 |
| 2023/07/20 | 341,500 | 345,500 | 341,500 | 343,000 | 874 |
| 2023/07/19 | 340,000 | 342,500 | 339,500 | 342,500 | 584 |
| 2023/07/18 | 342,500 | 342,500 | 338,500 | 339,500 | 768 |
| 2023/07/14 | 345,500 | 346,000 | 340,500 | 343,500 | 889 |
| 2023/07/13 | 344,000 | 344,000 | 340,500 | 342,500 | 1,037 |
| 2023/07/12 | 347,000 | 348,000 | 343,500 | 344,000 | 902 |
| 2023/07/11 | 346,000 | 348,500 | 346,000 | 346,500 | 1,073 |
| 2023/07/10 | 345,500 | 347,500 | 344,000 | 345,500 | 1,308 |
| 2023/07/07 | 345,000 | 347,500 | 343,500 | 345,500 | 884 |
| 2023/07/06 | 351,000 | 351,000 | 345,000 | 345,000 | 2,584 |
| 2023/07/05 | 347,000 | 349,500 | 345,500 | 349,500 | 1,480 |
| 2023/07/04 | 341,500 | 347,500 | 341,000 | 346,000 | 1,772 |
| 2023/07/03 | 343,000 | 344,000 | 338,500 | 342,000 | 1,197 |
| 2023/06/30 | 336,000 | 342,000 | 335,500 | 341,500 | 1,396 |
| 2023/06/29 | 337,000 | 338,000 | 334,000 | 336,000 | 2,383 |
| 2023/06/28 | 341,000 | 347,000 | 340,500 | 347,000 | 4,217 |
| 2023/06/27 | 336,000 | 340,000 | 335,000 | 340,000 | 2,118 |
| 2023/06/26 | 338,000 | 339,500 | 334,500 | 338,500 | 1,539 |
| 2023/06/23 | 336,000 | 336,500 | 333,500 | 334,500 | 1,412 |
| 2023/06/22 | 336,000 | 336,000 | 334,000 | 335,500 | 1,184 |
| 2023/06/21 | 335,000 | 336,000 | 334,000 | 335,500 | 756 |
| 2023/06/20 | 333,000 | 336,000 | 333,000 | 336,000 | 830 |
| 2023/06/19 | 336,500 | 336,500 | 333,500 | 334,500 | 755 |
| 2023/06/16 | 336,000 | 336,500 | 334,000 | 336,500 | 1,421 |
| 2023/06/15 | 335,500 | 338,500 | 335,000 | 336,500 | 1,273 |
| 2023/06/14 | 334,500 | 336,500 | 334,000 | 334,000 | 1,216 |
| 2023/06/13 | 335,500 | 336,000 | 333,500 | 334,000 | 1,121 |
| 2023/06/12 | 334,500 | 336,000 | 333,000 | 334,500 | 800 |
| 2023/06/09 | 333,500 | 334,000 | 331,500 | 334,000 | 1,409 |
| 2023/06/08 | 331,000 | 331,500 | 328,000 | 329,000 | 1,759 |
| 2023/06/07 | 332,500 | 333,500 | 331,000 | 331,000 | 1,598 |
| 2023/06/06 | 332,000 | 334,000 | 330,000 | 333,500 | 930 |
| 2023/06/05 | 333,500 | 334,500 | 330,500 | 332,000 | 919 |
| 2023/06/02 | 330,500 | 333,000 | 330,500 | 332,000 | 715 |
| 2023/06/01 | 332,500 | 334,500 | 330,500 | 330,500 | 1,813 |
| 2023/05/31 | 338,000 | 339,000 | 326,000 | 326,000 | 3,846 |
| 2023/05/30 | 336,500 | 339,000 | 335,000 | 338,500 | 1,200 |
| 2023/05/29 | 336,000 | 336,000 | 333,500 | 334,500 | 893 |
| 2023/05/26 | 331,000 | 333,500 | 329,500 | 332,000 | 1,485 |
| 2023/05/25 | 327,500 | 330,500 | 327,000 | 327,500 | 1,238 |
| 2023/05/24 | 332,000 | 333,000 | 328,000 | 328,000 | 968 |
| 2023/05/23 | 334,000 | 334,000 | 331,000 | 332,000 | 1,451 |
| 2023/05/22 | 333,000 | 335,500 | 332,000 | 334,500 | 1,539 |
| 2023/05/19 | 330,000 | 333,500 | 328,000 | 331,500 | 1,398 |
| 2023/05/18 | 333,500 | 333,500 | 329,000 | 329,000 | 1,161 |
| 2023/05/17 | 330,000 | 333,000 | 330,000 | 332,000 | 920 |
| 2023/05/16 | 330,000 | 331,500 | 328,000 | 330,000 | 1,059 |
| 2023/05/15 | 324,000 | 330,500 | 323,500 | 330,500 | 1,428 |
| 2023/05/12 | 323,000 | 323,500 | 320,500 | 322,000 | 1,259 |
| 2023/05/11 | 323,500 | 326,000 | 322,000 | 323,500 | 859 |
| 2023/05/10 | 324,000 | 325,000 | 322,500 | 323,000 | 838 |
| 2023/05/09 | 324,000 | 326,000 | 322,000 | 323,000 | 1,405 |
| 2023/05/08 | 322,000 | 326,000 | 320,500 | 323,000 | 1,244 |
| 2023/05/02 | 319,500 | 322,500 | 317,500 | 320,000 | 1,363 |
| 2023/05/01 | 320,000 | 320,500 | 318,500 | 320,500 | 807 |
| 2023/04/28 | 318,000 | 319,000 | 315,500 | 319,000 | 1,270 |
| 2023/04/27 | 320,000 | 320,000 | 316,500 | 317,000 | 769 |
| 2023/04/26 | 319,000 | 320,500 | 317,500 | 318,000 | 1,131 |
| 2023/04/25 | 317,500 | 319,000 | 317,000 | 319,000 | 605 |
| 2023/04/24 | 316,500 | 318,500 | 316,500 | 317,500 | 679 |
| 2023/04/21 | 318,500 | 318,500 | 316,000 | 317,500 | 677 |
| 2023/04/20 | 318,000 | 319,000 | 317,000 | 318,500 | 484 |
| 2023/04/19 | 318,500 | 318,500 | 316,000 | 318,000 | 526 |
| 2023/04/18 | 319,500 | 319,500 | 317,500 | 318,500 | 543 |
| 2023/04/17 | 319,500 | 319,500 | 317,000 | 317,500 | 768 |
| 2023/04/14 | 314,500 | 318,500 | 314,500 | 318,500 | 762 |
| 2023/04/13 | 316,000 | 318,000 | 315,500 | 316,500 | 431 |
| 2023/04/12 | 319,000 | 319,000 | 316,000 | 316,000 | 790 |
| 2023/04/11 | 317,000 | 320,000 | 316,000 | 317,500 | 732 |
| 2023/04/10 | 318,000 | 318,500 | 315,500 | 317,000 | 467 |
| 2023/04/07 | 320,000 | 320,000 | 316,000 | 318,000 | 705 |
| 2023/04/06 | 322,000 | 322,000 | 319,000 | 320,500 | 674 |
| 2023/04/05 | 326,000 | 327,500 | 321,000 | 322,000 | 1,104 |
| 2023/04/04 | 329,500 | 329,500 | 324,500 | 327,500 | 1,472 |
| 2023/04/03 | 320,000 | 330,000 | 319,500 | 327,000 | 1,775 |
| 2023/03/31 | 319,500 | 320,500 | 317,000 | 320,000 | 1,402 |
| 2023/03/30 | 317,000 | 321,000 | 314,500 | 319,500 | 1,284 |
| 2023/03/29 | 313,000 | 316,500 | 312,000 | 316,000 | 1,777 |
| 2023/03/28 | 307,000 | 310,500 | 306,000 | 309,500 | 1,014 |
| 2023/03/27 | 308,500 | 310,000 | 305,500 | 306,500 | 826 |
| 2023/03/24 | 309,500 | 311,000 | 308,000 | 308,000 | 1,264 |
| 2023/03/23 | 308,000 | 310,500 | 307,500 | 309,000 | 766 |
| 2023/03/22 | 307,000 | 312,000 | 306,500 | 312,000 | 1,906 |
| 2023/03/20 | 306,500 | 310,000 | 304,000 | 304,500 | 2,401 |
| 2023/03/17 | 312,000 | 313,500 | 306,500 | 307,500 | 2,317 |
| 2023/03/16 | 315,000 | 315,500 | 310,000 | 312,500 | 1,976 |
| 2023/03/15 | 321,000 | 324,000 | 316,500 | 317,000 | 1,780 |
| 2023/03/14 | 319,500 | 323,500 | 316,000 | 321,000 | 1,162 |
| 2023/03/13 | 324,500 | 325,000 | 318,000 | 320,500 | 1,173 |
| 2023/03/10 | 325,500 | 327,000 | 324,500 | 324,500 | 988 |
| 2023/03/09 | 325,000 | 327,500 | 324,500 | 327,500 | 563 |
| 2023/03/08 | 325,000 | 326,000 | 320,500 | 325,000 | 1,286 |
| 2023/03/07 | 326,000 | 326,500 | 323,000 | 325,000 | 721 |
| 2023/03/06 | 325,500 | 327,000 | 325,000 | 326,000 | 971 |
| 2023/03/03 | 325,500 | 325,500 | 322,000 | 323,500 | 1,380 |
| 2023/03/02 | 324,000 | 325,000 | 321,000 | 324,000 | 1,203 |
| 2023/03/01 | 333,500 | 333,500 | 323,500 | 324,500 | 1,833 |
| 2023/02/28 | 331,500 | 334,000 | 330,500 | 333,000 | 2,322 |
| 2023/02/27 | 329,000 | 332,000 | 328,500 | 330,500 | 1,106 |
| 2023/02/24 | 324,500 | 329,000 | 324,000 | 329,000 | 1,456 |
| 2023/02/22 | 324,500 | 325,500 | 323,000 | 324,500 | 1,568 |
| 2023/02/21 | 326,000 | 326,500 | 324,500 | 324,500 | 1,140 |
| 2023/02/20 | 326,000 | 327,500 | 324,000 | 327,500 | 878 |
| 2023/02/17 | 324,500 | 328,000 | 322,500 | 326,000 | 1,233 |
| 2023/02/16 | 327,000 | 328,000 | 326,500 | 327,000 | 530 |
| 2023/02/15 | 326,500 | 327,500 | 324,500 | 325,000 | 893 |
| 2023/02/14 | 326,500 | 327,500 | 325,500 | 327,500 | 436 |
| 2023/02/13 | 327,000 | 327,500 | 325,500 | 326,500 | 450 |
| 2023/02/10 | 325,500 | 328,000 | 325,000 | 328,000 | 944 |
| 2023/02/09 | 330,000 | 330,000 | 325,000 | 327,000 | 1,048 |
| 2023/02/08 | 327,500 | 330,500 | 326,000 | 330,000 | 620 |
| 2023/02/07 | 330,000 | 330,500 | 327,000 | 327,500 | 632 |
| 2023/02/06 | 330,500 | 331,500 | 328,000 | 331,000 | 745 |
| 2023/02/03 | 329,500 | 330,000 | 326,500 | 328,500 | 610 |
| 2023/02/02 | 332,500 | 333,000 | 329,000 | 330,500 | 602 |
| 2023/02/01 | 332,500 | 333,000 | 331,000 | 331,500 | 474 |
| 2023/01/31 | 338,000 | 338,000 | 330,500 | 330,500 | 867 |
| 2023/01/30 | 336,000 | 337,500 | 334,500 | 337,000 | 678 |
| 2023/01/27 | 332,500 | 336,500 | 332,000 | 336,000 | 825 |
| 2023/01/26 | 333,000 | 333,000 | 329,500 | 331,500 | 560 |
| 2023/01/25 | 336,000 | 337,500 | 332,500 | 333,000 | 623 |
| 2023/01/24 | 332,500 | 336,000 | 332,000 | 336,000 | 783 |
| 2023/01/23 | 329,500 | 332,500 | 329,500 | 331,500 | 811 |
| 2023/01/20 | 326,500 | 330,000 | 326,000 | 329,000 | 1,046 |
| 2023/01/19 | 332,000 | 332,500 | 328,000 | 329,500 | 940 |
| 2023/01/18 | 330,500 | 340,000 | 328,000 | 335,000 | 1,321 |
| 2023/01/17 | 331,000 | 332,500 | 329,500 | 329,500 | 1,026 |
| 2023/01/16 | 333,000 | 335,000 | 330,500 | 331,000 | 936 |
| 2023/01/13 | 335,500 | 337,500 | 334,000 | 334,000 | 1,125 |
| 2023/01/12 | 338,500 | 339,000 | 334,000 | 335,000 | 826 |
| 2023/01/11 | 340,500 | 341,500 | 338,500 | 339,500 | 753 |
| 2023/01/10 | 335,000 | 340,000 | 334,500 | 339,000 | 1,086 |
| 2023/01/06 | 341,000 | 341,000 | 335,000 | 335,000 | 1,489 |
| 2023/01/05 | 344,000 | 345,500 | 339,000 | 342,000 | 2,242 |
| 2023/01/04 | 347,500 | 348,000 | 344,000 | 344,000 | 913 |